Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.508 | 6.508 | 6.374 | 6.430 | 6,535,385 | -0.10(-1.57%) |
Jul 30, 2014 | 6.501 | 6.540 | 6.461 | 6.532 | 5,223,436 | +0.02(+0.36%) |
Jul 29, 2014 | 6.508 | 6.579 | 6.508 | 6.508 | 2,970,354 | +0.00(+0.00%) |
Jul 28, 2014 | 6.548 | 6.579 | 6.508 | 6.508 | 4,303,899 | -0.02(-0.24%) |
Jul 25, 2014 | 6.508 | 6.611 | 6.508 | 6.524 | 4,120,455 | -0.00(-0.06%) |
Jul 24, 2014 | 6.493 | 6.548 | 6.485 | 6.528 | 3,888,765 | +0.04(+0.55%) |
Jul 23, 2014 | 6.548 | 6.587 | 6.485 | 6.493 | 3,765,828 | -0.06(-0.84%) |
Jul 22, 2014 | 6.516 | 6.587 | 6.489 | 6.548 | 8,025,398 | +0.03(+0.48%) |
Jul 21, 2014 | 6.524 | 6.548 | 6.398 | 6.516 | 12,388,321 | -0.02(-0.24%) |
Jul 18, 2014 | 6.548 | 6.611 | 6.461 | 6.532 | 7,902,132 | +0.14(+2.16%) |
Jul 17, 2014 | 6.556 | 6.556 | 6.382 | 6.394 | 7,453,937 | -0.12(-1.88%) |
Jul 16, 2014 | 6.540 | 6.572 | 6.505 | 6.516 | 6,357,765 | -0.01(-0.12%) |
Jul 15, 2014 | 6.587 | 6.595 | 6.508 | 6.524 | 6,503,535 | -0.04(-0.60%) |
Jul 14, 2014 | 6.516 | 6.599 | 6.477 | 6.564 | 5,289,877 | +0.08(+1.22%) |
Jul 11, 2014 | 6.501 | 6.530 | 6.469 | 6.485 | 3,258,625 | -0.03(-0.48%) |
Jul 10, 2014 | 6.516 | 6.572 | 6.477 | 6.516 | 5,295,268 | -0.03(-0.48%) |
Jul 09, 2014 | 6.619 | 6.643 | 6.516 | 6.548 | 6,513,452 | -0.03(-0.48%) |
Jul 08, 2014 | 6.698 | 6.698 | 6.548 | 6.579 | 6,398,450 | -0.12(-1.77%) |
Jul 07, 2014 | 6.745 | 6.753 | 6.690 | 6.698 | 4,430,496 | -0.05(-0.70%) |
Jul 03, 2014 | 6.729 | 6.745 | 6.745 | 6.745 | 3,867,249 | +0.02(+0.35%) |
Jul 02, 2014 | 6.879 | 6.895 | 6.721 | 6.721 | 3,484,422 | -0.10(-1.50%) |
Jul 01, 2014 | 6.729 | 6.856 | 6.729 | 6.824 | 4,164,308 | +0.09(+1.41%) |
Jun 30, 2014 | 6.769 | 6.777 | 6.706 | 6.729 | 3,972,656 | -0.06(-0.93%) |
Jun 27, 2014 | 6.761 | 6.816 | 6.721 | 6.792 | 2,393,326 | +0.03(+0.47%) |
Jun 26, 2014 | 6.777 | 6.808 | 6.714 | 6.761 | 4,555,554 | -0.02(-0.23%) |
Jun 25, 2014 | 6.714 | 6.808 | 6.706 | 6.777 | 3,789,970 | +0.02(+0.35%) |
Jun 24, 2014 | 6.777 | 6.848 | 6.737 | 6.753 | 3,344,052 | -0.03(-0.47%) |
Jun 23, 2014 | 6.785 | 6.879 | 6.769 | 6.785 | 4,328,638 | -0.02(-0.35%) |
Jun 20, 2014 | 6.800 | 6.887 | 6.769 | 6.808 | 6,557,697 | +0.00(+0.00%) |
Jun 19, 2014 | 6.769 | 6.840 | 6.745 | 6.808 | 10,478,279 | +0.03(+0.47%) |
Jun 18, 2014 | 6.627 | 6.800 | 6.572 | 6.777 | 8,448,919 | +0.17(+2.51%) |
Jun 17, 2014 | 6.564 | 6.666 | 6.548 | 6.611 | 4,262,895 | +0.06(+0.84%) |
Jun 16, 2014 | 6.508 | 6.564 | 6.485 | 6.556 | 2,963,837 | +0.06(+0.97%) |
Jun 13, 2014 | 6.485 | 6.572 | 6.469 | 6.493 | 5,126,688 | +0.01(+0.12%) |
Jun 12, 2014 | 6.461 | 6.595 | 6.398 | 6.485 | 7,008,772 | +0.03(+0.49%) |
Jun 11, 2014 | 6.485 | 6.508 | 6.414 | 6.453 | 8,898,256 | -0.03(-0.49%) |
Jun 10, 2014 | 6.532 | 6.564 | 6.477 | 6.485 | 4,868,873 | -0.12(-1.79%) |
Jun 06, 2014 | 6.603 | 6.619 | 6.572 | 6.603 | 2,694,288 | +0.00(+0.00%) |
Jun 05, 2014 | 6.524 | 6.604 | 6.493 | 6.603 | 4,946,323 | +0.07(+1.09%) |
Jun 04, 2014 | 6.477 | 6.532 | 6.469 | 6.532 | 5,288,155 | +0.04(+0.61%) |
Jun 03, 2014 | 6.524 | 6.524 | 6.445 | 6.493 | 10,274,391 | -0.07(-1.08%) |
Jun 02, 2014 | 6.453 | 6.564 | 6.406 | 6.564 | 6,708,943 | +0.09(+1.46%) |
May 30, 2014 | 6.485 | 6.516 | 6.422 | 6.469 | 6,412,168 | -0.02(-0.36%) |
May 29, 2014 | 6.508 | 6.528 | 6.398 | 6.493 | 6,298,589 | +0.00(+0.00%) |
May 28, 2014 | 6.555 | 6.618 | 6.485 | 6.493 | 6,061,617 | -0.06(-0.96%) |
May 27, 2014 | 6.485 | 6.579 | 6.485 | 6.555 | 4,580,160 | +0.06(+0.97%) |
May 23, 2014 | 6.532 | 6.493 | 6.493 | 6.493 | 5,479,486 | -0.05(-0.84%) |
May 22, 2014 | 6.485 | 6.579 | 6.461 | 6.548 | 7,175,628 | +0.07(+1.09%) |
May 21, 2014 | 6.352 | 6.493 | 6.344 | 6.477 | 9,941,711 | +0.13(+2.10%) |
May 20, 2014 | 6.414 | 6.446 | 6.312 | 6.344 | 6,399,883 | -0.08(-1.22%) |
May 19, 2014 | 6.352 | 6.493 | 6.352 | 6.422 | 8,118,364 | +0.09(+1.49%) |
May 16, 2014 | 6.312 | 6.344 | 6.148 | 6.328 | 13,151,684 | -0.01(-0.12%) |
May 15, 2014 | 6.406 | 6.422 | 6.265 | 6.336 | 8,355,510 | -0.08(-1.22%) |
May 14, 2014 | 6.587 | 6.587 | 6.399 | 6.414 | 10,780,034 | -0.20(-2.97%) |
May 13, 2014 | 6.516 | 6.618 | 6.501 | 6.610 | 12,679,134 | +0.11(+1.69%) |
May 12, 2014 | 6.477 | 6.532 | 6.438 | 6.501 | 5,792,765 | +0.02(+0.36%) |
May 09, 2014 | 6.446 | 6.516 | 6.406 | 6.477 | 5,187,428 | -0.03(-0.48%) |
May 08, 2014 | 6.689 | 6.744 | 6.336 | 6.508 | 22,371,346 | -0.02(-0.36%) |
May 07, 2014 | 6.540 | 6.599 | 6.450 | 6.532 | 8,287,532 | -0.04(-0.60%) |
May 06, 2014 | 6.673 | 6.732 | 6.563 | 6.571 | 8,086,531 | -0.09(-1.41%) |
May 05, 2014 | 6.555 | 6.751 | 6.555 | 6.665 | 13,899,559 | +0.06(+0.95%) |
May 02, 2014 | 6.540 | 6.657 | 6.540 | 6.602 | 7,175,265 | +0.08(+1.20%) |